Destini Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.350	0.350	0.345	0.345	0.339	48,500
2025-04-29	0.330	0.350	0.330	0.350	0.344	73,800
2025-04-28	0.360	0.360	0.355	0.355	0.349	75,500
2025-04-25	0.340	0.360	0.335	0.360	0.354	469,000
2025-04-24	0.330	0.340	0.330	0.340	0.334	903,400
2025-04-23	0.315	0.325	0.305	0.305	0.300	89,400
2025-04-22	0.300	0.315	0.300	0.305	0.300	20,300
2025-04-21	0.320	0.325	0.300	0.305	0.300	278,800
2025-04-18	0.305	0.320	0.305	0.310	0.305	43,400
2025-04-16	0.310	0.325	0.305	0.320	0.315	416,100
2025-04-15	0.330	0.335	0.330	0.335	0.329	20,500
2025-04-10	0.290	0.340	0.290	0.335	0.329	214,000
2025-04-09	0.300	0.305	0.295	0.305	0.300	164,000
2025-04-08	0.290	0.305	0.290	0.305	0.300	82,000
2025-04-07	0.305	0.325	0.280	0.290	0.285	330,500
2025-04-04	0.305	0.340	0.305	0.340	0.334	167,100
2025-04-03	0.325	0.340	0.325	0.340	0.334	11,900
2025-04-02	0.325	0.340	0.325	0.340	0.334	53,500
2025-03-28	0.340	0.340	0.325	0.340	0.334	83,300
2025-03-27	0.330	0.345	0.330	0.345	0.339	257,300
2025-03-26	0.340	0.340	0.340	0.340	0.334	130,100
2025-03-25	0.345	0.345	0.335	0.340	0.334	186,500
2025-03-24	0.330	0.350	0.330	0.345	0.339	334,900
2025-03-20	0.320	0.330	0.320	0.330	0.324	250,000
2025-03-17	0.300	0.320	0.300	0.320	0.315	347,200
2025-03-14	0.300	0.300	0.300	0.300	0.295	80,000
2025-03-13	0.290	0.300	0.290	0.300	0.295	209,000
2025-03-12	0.290	0.300	0.290	0.290	0.285	194,400
2025-03-11	0.290	0.310	0.290	0.300	0.295	180,200
2025-03-10	0.290	0.300	0.290	0.300	0.295	31,000
2025-03-06	0.300	0.305	0.290	0.305	0.300	226,100
2025-03-05	0.305	0.305	0.305	0.305	0.300	58,600
2025-03-04	0.300	0.305	0.290	0.305	0.300	233,600
2025-03-03	0.295	0.305	0.285	0.305	0.300	219,100
2025-02-28	0.290	0.300	0.290	0.300	0.295	407,900
2025-02-27	0.290	0.300	0.290	0.290	0.285	94,000
2025-02-26	0.290	0.300	0.290	0.300	0.295	32,600
2025-02-25	0.290	0.305	0.290	0.300	0.295	114,500
2025-02-24	0.290	0.305	0.290	0.305	0.300	27,000
2025-02-21	0.285	0.310	0.285	0.290	0.285	4,000
2025-02-20	0.300	0.330	0.280	0.315	0.310	1,291,900
2025-02-19	0.300	0.310	0.290	0.310	0.305	200,100
2025-02-18	0.320	0.320	0.305	0.310	0.305	468,500
2025-02-17	0.305	0.320	0.305	0.320	0.315	337,500
2025-02-14	0.315	0.320	0.310	0.320	0.315	246,500
2025-02-13	0.330	0.330	0.320	0.320	0.315	1,488,900
2025-02-12	0.325	0.340	0.325	0.340	0.334	391,900
2025-02-10	0.335	0.340	0.330	0.335	0.329	125,600
2025-02-07	0.345	0.345	0.325	0.335	0.329	594,400
2025-02-06	0.345	0.350	0.340	0.350	0.344	1,093,600
2025-02-05	0.360	0.365	0.340	0.340	0.334	2,174,100
2025-02-04	0.360	0.365	0.350	0.365	0.359	964,600
2025-02-03	0.355	0.365	0.355	0.365	0.359	496,500
2025-01-31	0.340	0.360	0.340	0.360	0.354	122,200
2025-01-28	0.350	0.360	0.340	0.360	0.354	129,900
2025-01-27	0.365	0.365	0.340	0.355	0.349	258,600
2025-01-24	0.355	0.375	0.350	0.365	0.359	1,367,900
2025-01-23	0.350	0.355	0.340	0.355	0.349	540,300
2025-01-22	0.330	0.360	0.330	0.360	0.354	725,600
2025-01-21	0.330	0.335	0.330	0.330	0.324	443,400

← NewerPage 7 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.